Munjal Auto Industries Limited (BOM:520059)
India · Delayed Price · Currency is INR 88.33
-1.24 (-1.38%)
At close: Sep 4, 2025
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.41 | 93.62 | 87.97 | 88.33 | 88.33 | -1.38% | 72,384 |
| Sep 3, 2025 | 87.70 | 91.00 | 87.70 | 89.57 | 89.57 | 0.89% | 31,266 |
| Sep 2, 2025 | 89.44 | 91.55 | 88.20 | 88.78 | 88.78 | -0.05% | 21,934 |
| Sep 1, 2025 | 87.00 | 90.50 | 86.00 | 88.82 | 88.82 | 2.61% | 52,603 |
| Aug 29, 2025 | 91.00 | 91.96 | 86.07 | 86.56 | 86.56 | -2.46% | 66,808 |
| Aug 28, 2025 | 91.95 | 91.95 | 86.36 | 88.74 | 88.74 | -1.76% | 96,303 |
| Aug 26, 2025 | 88.88 | 93.62 | 87.13 | 90.33 | 90.33 | 1.87% | 94,156 |
| Aug 25, 2025 | 87.75 | 96.95 | 87.50 | 88.67 | 88.67 | 2.88% | 272,296 |
| Aug 22, 2025 | 84.71 | 87.72 | 84.71 | 86.19 | 86.19 | 1.27% | 65,838 |
| Aug 21, 2025 | 82.00 | 86.50 | 81.15 | 85.11 | 85.11 | 6.08% | 90,277 |
| Aug 20, 2025 | 78.00 | 81.60 | 78.00 | 80.23 | 80.23 | 2.31% | 50,966 |
| Aug 19, 2025 | 75.44 | 79.49 | 75.40 | 78.42 | 78.42 | 4.31% | 41,820 |
| Aug 18, 2025 | 79.00 | 79.00 | 74.62 | 75.18 | 75.18 | -0.11% | 16,203 |
| Aug 14, 2025 | 77.00 | 77.00 | 74.57 | 75.26 | 75.26 | -0.29% | 2,963 |
| Aug 13, 2025 | 74.85 | 76.50 | 74.85 | 75.48 | 74.48 | 1.52% | 3,020 |
| Aug 12, 2025 | 73.50 | 75.10 | 73.50 | 74.35 | 73.37 | 0.65% | 5,532 |
| Aug 11, 2025 | 71.92 | 74.29 | 70.53 | 73.87 | 72.89 | 2.27% | 6,496 |
| Aug 8, 2025 | 71.01 | 73.11 | 71.01 | 72.23 | 71.27 | 0.29% | 1,898 |
| Aug 7, 2025 | 71.36 | 73.64 | 70.64 | 72.02 | 71.07 | -0.48% | 18,153 |
| Aug 6, 2025 | 73.01 | 74.31 | 71.90 | 72.37 | 71.41 | -2.61% | 7,449 |
| Aug 5, 2025 | 75.38 | 75.64 | 73.25 | 74.31 | 73.33 | -0.85% | 4,799 |
| Aug 4, 2025 | 74.05 | 75.02 | 74.05 | 74.95 | 73.96 | 1.22% | 441 |
| Aug 1, 2025 | 76.00 | 77.37 | 74.00 | 74.05 | 73.07 | -3.34% | 3,253 |
| Jul 31, 2025 | 84.10 | 84.10 | 76.00 | 76.61 | 75.60 | -1.33% | 5,168 |
| Jul 30, 2025 | 80.95 | 80.95 | 77.52 | 77.64 | 76.61 | -1.08% | 4,557 |
| Jul 29, 2025 | 76.70 | 78.50 | 76.21 | 78.49 | 77.45 | 2.16% | 1,385 |
| Jul 28, 2025 | 76.75 | 78.45 | 76.29 | 76.83 | 75.81 | 0.10% | 4,659 |
| Jul 25, 2025 | 76.74 | 77.79 | 76.15 | 76.75 | 75.73 | -0.05% | 14,535 |
| Jul 24, 2025 | 81.00 | 81.00 | 76.63 | 76.79 | 75.77 | -0.92% | 13,931 |
| Jul 23, 2025 | 78.40 | 78.40 | 77.00 | 77.50 | 76.47 | 0.19% | 4,412 |
| Jul 22, 2025 | 78.69 | 78.69 | 77.18 | 77.35 | 76.33 | -0.87% | 5,185 |
| Jul 21, 2025 | 79.44 | 79.61 | 77.68 | 78.03 | 77.00 | -1.23% | 10,446 |
| Jul 18, 2025 | 80.00 | 80.21 | 78.73 | 79.00 | 77.95 | -0.98% | 1,997 |
| Jul 17, 2025 | 79.78 | 80.97 | 79.54 | 79.78 | 78.72 | 0.75% | 5,357 |
| Jul 16, 2025 | 78.00 | 79.80 | 78.00 | 79.19 | 78.14 | -0.80% | 8,156 |
| Jul 15, 2025 | 79.85 | 80.30 | 79.27 | 79.83 | 78.77 | 1.18% | 4,615 |
| Jul 14, 2025 | 77.60 | 80.02 | 77.60 | 78.90 | 77.86 | 0.59% | 5,033 |
| Jul 11, 2025 | 79.39 | 80.08 | 77.68 | 78.44 | 77.40 | -1.20% | 5,851 |
| Jul 10, 2025 | 79.90 | 80.66 | 79.29 | 79.39 | 78.34 | -0.97% | 20,545 |
| Jul 9, 2025 | 77.04 | 83.62 | 77.04 | 80.17 | 79.11 | 4.69% | 285,085 |
| Jul 8, 2025 | 75.01 | 77.62 | 75.01 | 76.58 | 75.57 | 0.05% | 4,894 |
| Jul 7, 2025 | 78.79 | 78.80 | 76.47 | 76.54 | 75.53 | -2.12% | 9,676 |
| Jul 4, 2025 | 79.90 | 79.90 | 77.66 | 78.20 | 77.16 | -0.79% | 9,705 |
| Jul 3, 2025 | 77.57 | 80.96 | 76.97 | 78.82 | 77.78 | 1.83% | 20,331 |
| Jul 2, 2025 | 80.00 | 80.00 | 76.48 | 77.40 | 76.38 | 0.42% | 21,777 |
| Jul 1, 2025 | 75.79 | 78.00 | 75.30 | 77.08 | 76.06 | 2.76% | 12,710 |
| Jun 30, 2025 | 74.30 | 76.05 | 74.30 | 75.01 | 74.02 | 1.39% | 10,160 |
| Jun 27, 2025 | 74.00 | 74.81 | 73.23 | 73.98 | 73.00 | - | 20,532 |
| Jun 26, 2025 | 75.85 | 75.87 | 73.50 | 73.98 | 73.00 | -1.27% | 11,384 |
| Jun 25, 2025 | 74.89 | 75.18 | 73.21 | 74.93 | 73.94 | 2.87% | 6,637 |